Sign In
|
Register
|
About San Anselmo
|
Contact Us
San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast
|
Traffic
San Anselmo News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Anselmo Gas Prices
Ski And Snow Reports
Financial Markets
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Antiques
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Amusement & Water Parks
Galleries
General Attractions
Museums
Parks & Preserves
Theatre
Automotive
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Architects
Building Contractors & Consultants
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Government
Post Offices
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Bed & Bath
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Electric
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Tree Services
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Food & Beverage
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Repair Shops
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Bicycles
Dance Clubs & Studios, Instruction
Health Clubs
Instruction
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Hotels & Resorts
Taxi, Limousine & Shuttle
Travel Agencies
Weddings
Bridal Shops
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in San Anselmo
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Second Sight
(NQ:
EYES
)
4.140
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
0.9800
0.9800
0.9000
0.9555
712,400
+0.02(+2.03%)
May 28, 2020
0.9600
1.010
0.9365
0.9365
554,661
-0.05(-5.40%)
May 27, 2020
1.040
1.040
0.9300
0.9900
772,405
-0.05(-4.81%)
May 26, 2020
0.9400
1.070
0.9300
1.040
2,025,874
+0.11(+11.85%)
May 22, 2020
0.9600
0.9700
0.9001
0.9298
611,400
-0.02(-2.13%)
May 21, 2020
0.9300
0.9700
0.9200
0.9500
365,856
+0.00(+0.01%)
May 20, 2020
0.9800
0.9870
0.9100
0.9499
472,042
-0.03(-3.07%)
May 19, 2020
0.9400
1.000
0.9100
0.9800
965,311
+0.07(+7.69%)
May 18, 2020
0.9400
0.9500
0.9000
0.9100
606,456
-0.03(-2.67%)
May 15, 2020
0.9400
0.9600
0.8900
0.9350
524,700
+0.01(+0.97%)
May 14, 2020
0.9799
0.9799
0.9200
0.9260
293,448
-0.02(-2.50%)
May 13, 2020
1.100
1.100
0.9200
0.9497
1,074,083
-0.15(-13.66%)
May 12, 2020
1.100
1.110
1.060
1.100
598,984
+0.01(+0.92%)
May 11, 2020
1.100
1.150
1.060
1.090
1,535,775
+0.04(+3.81%)
May 08, 2020
1.040
1.100
1.020
1.050
747,000
+0.02(+1.94%)
May 07, 2020
1.030
1.070
1.030
1.030
266,762
-0.01(-0.96%)
May 06, 2020
1.090
1.110
1.020
1.040
392,349
-0.04(-3.70%)
May 05, 2020
1.150
1.150
1.060
1.080
616,706
-0.01(-0.92%)
May 04, 2020
1.170
1.170
1.020
1.090
582,315
-0.04(-3.54%)
May 01, 2020
1.170
1.240
1.110
1.130
1,831,900
-0.20(-15.04%)
Apr 30, 2020
2.000
2.040
1.160
1.330
1,440,525
-0.77(-36.67%)
Apr 29, 2020
1.860
2.160
1.680
2.100
430,411
+0.24(+12.90%)
Apr 28, 2020
1.600
2.040
1.600
1.860
318,115
+0.22(+13.41%)
Apr 27, 2020
1.740
1.750
1.610
1.640
148,250
-0.10(-5.75%)
Apr 24, 2020
1.600
1.769
1.600
1.740
216,100
+0.16(+10.13%)
Apr 23, 2020
1.860
1.940
1.510
1.580
208,001
-0.29(-15.38%)
Apr 22, 2020
1.930
2.020
1.700
1.867
232,434
-0.20(-9.80%)
Apr 21, 2020
1.860
2.320
1.860
2.070
597,421
+0.21(+11.29%)
Apr 20, 2020
1.800
2.050
1.680
1.860
226,665
+0.19(+11.38%)
Apr 17, 2020
1.550
1.870
1.550
1.670
388,500
+0.12(+7.74%)
Apr 16, 2020
1.890
1.890
1.500
1.550
226,911
-0.25(-13.89%)
Apr 15, 2020
1.660
1.840
1.430
1.800
465,176
+0.05(+2.86%)
Apr 14, 2020
1.320
2.540
1.220
1.750
2,761,762
+0.56(+47.06%)
Apr 13, 2020
1.350
1.350
1.110
1.190
393,061
+0.13(+12.26%)
Apr 09, 2020
1.000
1.100
0.9501
1.060
236,100
+0.13(+14.06%)
Apr 08, 2020
0.8537
1.000
0.8151
0.9293
368,389
+0.11(+13.94%)
Apr 07, 2020
0.8452
0.8900
0.8000
0.8156
98,484
+0.01(+1.32%)
Apr 06, 2020
0.7500
0.8500
0.7100
0.8050
242,838
-0.03(-4.17%)
Apr 03, 2020
0.8400
0.8600
0.8200
0.8400
219,500
-0.11(-11.55%)
Apr 02, 2020
0.9322
1.020
0.8700
0.9497
126,480
-0.01(-1.09%)
Apr 01, 2020
0.9477
0.9900
0.8800
0.9602
148,386
-0.03(-3.47%)
Mar 31, 2020
0.8200
1.010
0.8200
0.9947
771,899
-0.15(-12.75%)
Mar 30, 2020
2.260
2.530
1.000
1.140
1,130,889
-1.20(-51.27%)
Mar 27, 2020
2.520
2.550
2.050
2.339
38,500
-0.39(-14.31%)
Mar 26, 2020
3.100
3.100
2.430
2.730
62,234
-0.06(-2.15%)
Mar 25, 2020
2.800
2.800
2.390
2.790
59,603
+0.37(+15.29%)
Mar 24, 2020
2.150
2.500
2.000
2.420
54,563
+0.24(+11.01%)
Mar 23, 2020
2.800
2.800
1.810
2.180
86,581
-0.36(-14.17%)
Mar 20, 2020
3.070
3.070
2.410
2.540
55,200
-0.34(-11.81%)
Mar 19, 2020
2.480
2.980
2.340
2.880
27,300
+0.26(+9.92%)
Mar 18, 2020
3.000
3.000
2.550
2.620
29,793
-0.38(-12.67%)
Mar 17, 2020
2.670
3.020
2.550
3.000
38,712
+0.25(+9.09%)
Mar 16, 2020
3.000
3.060
2.750
2.750
26,111
-0.31(-10.13%)
Mar 13, 2020
3.310
3.414
3.010
3.060
30,900
-0.27(-8.11%)
Mar 12, 2020
3.480
3.480
3.300
3.330
28,016
-0.20(-5.67%)
Mar 11, 2020
3.890
3.890
3.530
3.530
25,251
-0.42(-10.73%)
Mar 10, 2020
3.670
4.000
3.600
3.954
62,736
+0.45(+12.99%)
Mar 09, 2020
3.790
3.980
3.500
3.500
74,606
-0.48(-12.06%)
Mar 06, 2020
4.100
4.158
3.910
3.980
28,500
-0.08(-1.94%)
Mar 05, 2020
4.100
4.255
4.000
4.059
30,814
-0.14(-3.36%)
Mar 04, 2020
4.380
4.380
4.150
4.200
30,085
-0.05(-1.18%)
Mar 03, 2020
4.510
4.740
4.250
4.250
44,894
-0.22(-4.92%)
Mar 02, 2020
4.320
4.540
4.250
4.470
19,478
+0.16(+3.71%)
Feb 28, 2020
4.140
4.380
3.930
4.310
61,000
+0.04(+0.94%)
Feb 27, 2020
4.720
4.861
4.180
4.270
55,230
-0.65(-13.21%)
Feb 26, 2020
4.890
5.060
4.800
4.920
29,509
-0.06(-1.20%)
Feb 25, 2020
5.170
5.330
4.950
4.980
34,337
-0.17(-3.30%)
Feb 24, 2020
5.650
5.690
4.760
5.150
112,883
-0.56(-9.81%)
Feb 21, 2020
5.390
5.750
5.230
5.710
29,600
+0.30(+5.55%)
Feb 20, 2020
5.440
5.490
5.320
5.410
50,196
-0.24(-4.25%)
Feb 19, 2020
5.280
5.680
5.200
5.650
17,648
+0.31(+5.81%)
Feb 18, 2020
5.630
5.630
5.210
5.340
32,214
-0.36(-6.32%)
Feb 14, 2020
5.870
6.000
5.610
5.700
50,600
-0.15(-2.56%)
Feb 13, 2020
6.000
6.200
5.630
5.850
37,537
-0.13(-2.17%)
Feb 12, 2020
5.820
6.000
5.780
5.980
34,804
+0.17(+2.93%)
Feb 11, 2020
6.030
6.150
5.649
5.810
98,528
-0.15(-2.52%)
Feb 10, 2020
5.180
6.220
5.150
5.960
151,557
+0.75(+14.40%)
Feb 07, 2020
4.990
5.230
4.720
5.210
56,800
+0.20(+3.99%)
Feb 06, 2020
5.100
5.110
4.790
5.010
40,312
-0.13(-2.62%)
Feb 05, 2020
4.930
5.207
4.771
5.145
52,700
+0.20(+4.09%)
Feb 04, 2020
5.190
5.490
4.855
4.943
96,223
-0.24(-4.58%)
Feb 03, 2020
6.100
6.400
5.045
5.180
136,552
-0.87(-14.38%)
Jan 31, 2020
5.250
6.230
5.250
6.050
109,700
+0.82(+15.68%)
Jan 30, 2020
4.980
5.475
4.980
5.230
43,176
+0.21(+4.18%)
Jan 29, 2020
4.870
5.020
4.530
5.020
78,940
+0.21(+4.37%)
Jan 28, 2020
4.400
4.830
4.339
4.810
60,651
+0.48(+11.09%)
Jan 27, 2020
4.400
4.424
4.170
4.330
101,094
+0.00(+0.00%)
Jan 24, 2020
3.950
4.388
3.880
4.330
56,500
+0.44(+11.31%)
Jan 23, 2020
4.190
4.190
3.560
3.890
165,968
-0.30(-7.17%)
Jan 22, 2020
4.560
4.690
4.190
4.190
66,939
-0.41(-8.91%)
Jan 21, 2020
5.020
5.020
4.550
4.600
36,572
-0.42(-8.37%)
Jan 17, 2020
5.110
5.190
4.929
5.020
25,900
-0.10(-1.95%)
Jan 16, 2020
5.290
5.300
5.000
5.120
22,495
-0.15(-2.85%)
Jan 15, 2020
5.430
5.490
5.130
5.270
31,441
-0.24(-4.36%)
Jan 14, 2020
5.530
5.600
5.280
5.510
33,491
-0.02(-0.36%)
Jan 13, 2020
5.500
5.590
5.270
5.530
51,498
-0.01(-0.09%)
Jan 10, 2020
5.040
5.650
4.890
5.535
94,600
+0.50(+9.83%)
Jan 09, 2020
4.800
5.060
4.660
5.040
91,740
+0.20(+4.13%)
Jan 08, 2020
4.750
4.960
4.600
4.840
83,092
+0.11(+2.33%)
Jan 07, 2020
5.210
5.246
4.500
4.730
86,667
-0.48(-9.21%)
Jan 06, 2020
5.450
5.450
4.690
5.210
80,582
+4.54(+671.85%)
Jan 03, 2020
0.7400
0.7421
0.6501
0.6750
556,700
-0.06(-8.36%)
Jan 02, 2020
0.7390
0.7500
0.7310
0.7366
103,079
-0.01(-0.73%)
Dec 31, 2019
0.7700
0.7700
0.7310
0.7420
220,700
-0.01(-1.28%)
Dec 30, 2019
0.7400
0.7674
0.7250
0.7516
303,920
+0.01(+1.55%)
Dec 27, 2019
0.7600
0.7600
0.7300
0.7401
232,000
-0.02(-3.25%)
Dec 26, 2019
0.7505
0.7650
0.7300
0.7650
354,325
+0.02(+2.00%)
Dec 24, 2019
0.7500
0.7600
0.7050
0.7500
371,800
+0.00(+0.00%)
Dec 23, 2019
0.7791
0.7800
0.7450
0.7500
242,795
-0.02(-3.13%)
Dec 20, 2019
0.7600
0.7810
0.7500
0.7742
320,800
-0.01(-0.97%)
Dec 19, 2019
0.7500
0.7880
0.7500
0.7818
313,777
-0.01(-0.76%)
Dec 18, 2019
0.7800
0.7900
0.7550
0.7878
193,777
+0.02(+2.31%)
Dec 17, 2019
0.7550
0.7705
0.7300
0.7700
335,849
+0.01(+1.10%)
Dec 16, 2019
0.7700
0.7799
0.7400
0.7616
301,666
-0.01(-1.79%)
Dec 13, 2019
0.7800
0.7800
0.7675
0.7755
179,200
+0.00(+0.19%)
Dec 12, 2019
0.7755
0.7947
0.7600
0.7740
138,670
-0.02(-2.03%)
Dec 11, 2019
0.7800
0.8064
0.7765
0.7900
247,782
+0.01(+1.28%)
Dec 10, 2019
0.8100
0.8200
0.7800
0.7800
103,223
-0.04(-4.87%)
Dec 09, 2019
0.7900
0.8219
0.7900
0.8199
96,777
-0.00(-0.26%)
Dec 06, 2019
0.8000
0.8298
0.7824
0.8220
176,300
+0.01(+1.51%)
Dec 05, 2019
0.8300
0.8300
0.8005
0.8098
188,777
-0.02(-2.43%)
Dec 04, 2019
0.7800
0.8600
0.7800
0.8300
131,540
-0.03(-3.49%)
Dec 03, 2019
0.7700
0.8600
0.7700
0.8600
225,698
+0.07(+8.63%)
Dec 02, 2019
0.8950
0.8950
0.7600
0.7917
651,023
-0.11(-12.02%)
Nov 29, 2019
0.9022
0.9100
0.8507
0.8999
99,800
-0.00(-0.01%)
Nov 27, 2019
0.9000
0.9200
0.8700
0.9000
253,700
-0.01(-1.19%)
Nov 26, 2019
0.9000
0.9113
0.8700
0.9108
369,777
+0.03(+3.56%)
Nov 25, 2019
0.8502
0.9000
0.8500
0.8795
177,293
+0.02(+2.65%)
Nov 22, 2019
0.8500
0.8700
0.8279
0.8568
82,700
-0.00(-0.38%)
Nov 21, 2019
0.8300
0.8700
0.8300
0.8601
82,787
-0.00(-0.15%)
Nov 20, 2019
0.8400
0.8700
0.8327
0.8614
262,290
+0.02(+2.55%)
Nov 19, 2019
0.8500
0.8800
0.8001
0.8400
137,808
-0.02(-2.18%)
Nov 18, 2019
0.8840
0.8896
0.8250
0.8587
123,941
-0.03(-2.92%)
Nov 15, 2019
0.9000
0.9000
0.8600
0.8845
120,700
+0.02(+1.77%)
Nov 14, 2019
0.9200
0.9290
0.8226
0.8691
246,673
-0.05(-5.53%)
Nov 13, 2019
0.8700
0.9200
0.8400
0.9200
280,458
+0.05(+5.75%)
Nov 12, 2019
0.8720
0.8900
0.8102
0.8700
174,273
-0.01(-0.67%)
Nov 11, 2019
0.9100
0.9100
0.8512
0.8759
104,777
-0.01(-1.03%)
Nov 08, 2019
0.8488
0.8850
0.8480
0.8850
145,300
+0.04(+4.39%)
Nov 07, 2019
0.8600
0.9500
0.8290
0.8478
346,027
-0.00(-0.26%)
Nov 06, 2019
0.7800
0.8500
0.7551
0.8500
329,823
+0.07(+8.97%)
Nov 05, 2019
0.7400
0.7948
0.7228
0.7800
252,286
+0.05(+7.51%)
Nov 04, 2019
0.7400
0.7430
0.7100
0.7255
183,406
-0.01(-1.96%)
Nov 01, 2019
0.7600
0.7686
0.7062
0.7400
270,100
-0.03(-3.90%)
Oct 31, 2019
0.7900
0.7900
0.7600
0.7700
104,968
-0.03(-3.14%)
Oct 30, 2019
0.8010
0.8010
0.7700
0.7950
175,887
-0.02(-1.85%)
Oct 29, 2019
0.7900
0.8100
0.7600
0.8100
328,778
-0.01(-1.07%)
Oct 28, 2019
0.7900
0.8304
0.7600
0.8188
263,069
+0.03(+3.65%)
Oct 25, 2019
0.8378
0.8416
0.7846
0.7900
239,400
-0.06(-7.06%)
Oct 24, 2019
0.8440
0.8600
0.8130
0.8500
126,741
+0.00(+0.00%)
Oct 23, 2019
0.8300
0.8700
0.8200
0.8500
126,958
+0.00(+0.00%)
Oct 22, 2019
0.8500
0.8500
0.8200
0.8500
63,904
-0.00(-0.02%)
Oct 21, 2019
0.8310
0.8700
0.8300
0.8502
73,208
+0.00(+0.02%)
Oct 18, 2019
0.8500
0.8600
0.8218
0.8500
108,700
+0.02(+2.07%)
Oct 17, 2019
0.8023
0.8390
0.8000
0.8328
76,777
+0.00(+0.56%)
Oct 16, 2019
0.8000
0.8329
0.7913
0.8282
123,777
+0.00(+0.39%)
Oct 15, 2019
0.8108
0.8439
0.8091
0.8250
95,085
-0.01(-0.71%)
Oct 14, 2019
0.8029
0.8309
0.7851
0.8309
127,801
+0.02(+2.71%)
Oct 11, 2019
0.8110
0.8500
0.7850
0.8090
167,000
-0.01(-1.09%)
Oct 10, 2019
0.8000
0.8430
0.7839
0.8179
62,664
+0.03(+3.21%)
Oct 09, 2019
0.8080
0.8200
0.7900
0.7925
82,348
-0.01(-1.18%)
Oct 08, 2019
0.8531
0.8603
0.8020
0.8020
113,658
-0.05(-5.89%)
Oct 07, 2019
0.8469
0.8772
0.8300
0.8522
132,712
+0.03(+3.54%)
Oct 04, 2019
0.7590
0.8490
0.7590
0.8231
317,900
+0.04(+5.05%)
Oct 03, 2019
0.7900
0.8000
0.7600
0.7835
215,863
-0.02(-2.01%)
Oct 02, 2019
0.8000
0.8034
0.7600
0.7996
108,253
+0.03(+3.98%)
Oct 01, 2019
0.8315
0.8400
0.7500
0.7690
197,958
-0.06(-6.78%)
Sep 30, 2019
0.8239
0.8299
0.7827
0.8249
79,595
+0.00(+0.60%)
Sep 27, 2019
0.7900
0.8296
0.7900
0.8200
80,900
+0.04(+4.95%)
Sep 26, 2019
0.8200
0.8234
0.7811
0.7813
79,491
-0.05(-5.86%)
Sep 25, 2019
0.8500
0.8500
0.8100
0.8299
145,530
-0.03(-3.15%)
Sep 24, 2019
0.8956
0.8996
0.8500
0.8569
125,456
-0.03(-3.72%)
Sep 23, 2019
0.8900
0.9300
0.8500
0.8900
423,933
+0.00(+0.00%)
Sep 20, 2019
0.9000
0.9100
0.8800
0.8900
203,900
-0.04(-3.78%)
Sep 19, 2019
0.9500
0.9595
0.8993
0.9250
251,671
-0.03(-3.64%)
Sep 18, 2019
0.8900
1.120
0.8756
0.9599
2,595,166
+0.09(+10.33%)
Sep 17, 2019
0.8521
0.8806
0.8500
0.8700
132,377
+0.02(+2.23%)
Sep 16, 2019
0.8866
0.8866
0.8400
0.8510
144,385
-0.04(-4.05%)
Sep 13, 2019
0.8365
0.8981
0.8310
0.8869
109,700
+0.06(+6.80%)
Sep 12, 2019
0.8646
0.8646
0.8229
0.8304
69,556
-0.03(-3.44%)
Sep 11, 2019
0.8600
0.8800
0.8444
0.8600
111,298
+0.02(+1.94%)
Sep 10, 2019
0.8390
0.8797
0.8200
0.8436
114,666
+0.00(+0.44%)
Sep 09, 2019
0.8400
0.8400
0.8000
0.8399
60,487
+0.00(+0.00%)
Sep 06, 2019
0.8110
0.8400
0.8101
0.8399
58,800
+0.02(+2.60%)
Sep 05, 2019
0.8200
0.8400
0.8054
0.8186
128,762
-0.00(-0.17%)
Sep 04, 2019
0.7800
0.8200
0.7800
0.8200
106,252
+0.04(+5.11%)
Sep 03, 2019
0.7799
0.8000
0.7700
0.7801
73,555
+0.00(+0.03%)
Aug 30, 2019
0.7433
0.7800
0.7200
0.7799
218,400
+0.03(+4.68%)
Aug 29, 2019
0.7436
0.7763
0.7251
0.7450
89,106
+0.00(+0.03%)
Aug 28, 2019
0.7059
0.7800
0.6600
0.7448
244,470
+0.01(+2.03%)
Aug 27, 2019
0.7275
0.7458
0.7181
0.7300
108,847
-0.02(-2.12%)
Aug 26, 2019
0.7600
0.7800
0.7214
0.7458
48,644
-0.01(-1.35%)
Aug 23, 2019
0.7760
0.7799
0.7300
0.7560
121,100
-0.02(-3.06%)
Aug 22, 2019
0.7741
0.7989
0.7741
0.7799
64,992
+0.01(+0.89%)
Aug 21, 2019
0.7750
0.7750
0.7600
0.7730
53,977
+0.00(+0.39%)
Aug 20, 2019
0.8100
0.8100
0.7600
0.7700
107,546
-0.05(-6.09%)
Aug 19, 2019
0.8100
0.8500
0.7800
0.8199
133,040
+0.01(+1.22%)
Aug 16, 2019
0.7600
0.8200
0.7100
0.8100
414,500
+0.03(+3.86%)
Aug 15, 2019
0.8353
0.8539
0.7535
0.7799
235,638
-0.05(-6.59%)
Aug 14, 2019
0.8433
0.8433
0.8005
0.8349
179,657
-0.02(-1.78%)
Aug 13, 2019
0.8700
0.8700
0.8120
0.8500
121,337
-0.00(-0.35%)
Aug 12, 2019
0.8143
0.8530
0.8006
0.8530
193,354
+0.01(+1.55%)
Aug 09, 2019
0.7800
0.8599
0.7800
0.8400
188,200
+0.05(+5.69%)
Aug 08, 2019
0.8032
0.8478
0.7513
0.7948
193,520
+0.01(+0.90%)
Aug 07, 2019
0.7600
0.8135
0.7500
0.7877
180,139
+0.01(+0.99%)
Aug 06, 2019
0.7800
0.8000
0.7600
0.7800
101,918
-0.00(-0.10%)
Aug 05, 2019
0.7700
0.8000
0.7601
0.7808
83,788
-0.02(-2.53%)
Aug 02, 2019
0.8002
0.8100
0.7700
0.8011
142,600
-0.00(-0.02%)
Aug 01, 2019
0.8279
0.8400
0.8000
0.8013
131,577
-0.04(-4.58%)
Jul 31, 2019
0.8650
0.8694
0.8398
0.8398
92,619
-0.03(-2.90%)
Jul 30, 2019
0.8300
0.8700
0.8250
0.8649
78,010
+0.04(+4.76%)
Jul 29, 2019
0.8563
0.8758
0.8200
0.8256
107,636
-0.03(-3.27%)
Jul 26, 2019
0.8400
0.8700
0.8400
0.8535
109,300
+0.01(+0.70%)
Jul 25, 2019
0.8536
0.8800
0.8450
0.8476
66,704
-0.03(-3.58%)
Jul 24, 2019
0.8779
0.9000
0.8501
0.8791
37,224
+0.00(+0.32%)
Jul 23, 2019
0.9000
0.9200
0.8500
0.8763
131,560
-0.02(-2.63%)
Jul 22, 2019
0.9000
0.9000
0.8502
0.9000
74,329
+0.00(+0.00%)
Jul 19, 2019
0.9000
0.9000
0.8562
0.9000
202,800
-0.01(-1.07%)
Jul 18, 2019
0.8763
0.9200
0.8419
0.9097
328,188
+0.05(+6.08%)
Jul 17, 2019
0.8190
0.8645
0.8139
0.8576
247,758
+0.04(+5.43%)
Jul 16, 2019
0.8100
0.8200
0.8065
0.8134
91,474
+0.01(+0.67%)
Jul 15, 2019
0.7800
0.8151
0.7799
0.8080
111,334
+0.03(+4.50%)
Jul 12, 2019
0.7710
0.7800
0.7501
0.7732
77,800
+0.00(+0.00%)
Jul 11, 2019
0.7800
0.7900
0.7511
0.7732
105,087
-0.00(-0.41%)
Jul 10, 2019
0.7600
0.7900
0.7600
0.7764
96,186
+0.01(+0.83%)
Jul 09, 2019
0.7900
0.7900
0.7518
0.7700
140,635
-0.01(-1.28%)
Jul 08, 2019
0.7800
0.8000
0.7800
0.7800
82,186
-0.01(-0.86%)
Jul 05, 2019
0.7810
0.7899
0.7810
0.7868
36,800
-0.01(-1.58%)
Jul 03, 2019
0.8000
0.8048
0.7910
0.7994
35,800
-0.00(-0.08%)
Jul 02, 2019
0.7900
0.8200
0.7900
0.8000
150,237
+0.02(+2.56%)
Jul 01, 2019
0.8000
0.8200
0.7800
0.7800
196,398
-0.02(-2.60%)
Jun 28, 2019
0.8100
0.8300
0.8000
0.8008
243,400
-0.02(-2.46%)
Jun 27, 2019
0.8000
0.8448
0.7507
0.8210
232,260
+0.01(+0.98%)
Jun 26, 2019
0.8780
0.8780
0.7703
0.8130
791,375
+0.00(+0.37%)
Jun 25, 2019
0.8000
0.8200
0.7800
0.8100
683,961
+0.02(+2.12%)
Jun 24, 2019
0.7807
0.8200
0.7500
0.7932
231,378
+0.02(+3.01%)
Jun 21, 2019
0.7500
0.7900
0.7255
0.7700
200,000
+0.03(+3.43%)
Jun 20, 2019
0.7300
0.7602
0.7300
0.7445
117,294
+0.02(+2.53%)
Jun 19, 2019
0.7327
0.7602
0.7256
0.7261
134,890
-0.00(-0.67%)
Jun 18, 2019
0.7100
0.7881
0.7050
0.7310
243,773
+0.03(+4.43%)
Jun 17, 2019
0.7100
0.7300
0.7000
0.7000
104,827
-0.01(-1.16%)
Jun 14, 2019
0.7294
0.7320
0.7000
0.7082
66,900
-0.03(-4.21%)
Jun 13, 2019
0.6800
0.7400
0.6800
0.7393
142,099
+0.06(+8.72%)
Jun 12, 2019
0.6900
0.7199
0.6800
0.6800
296,854
-0.04(-5.56%)
Jun 11, 2019
0.7200
0.7470
0.7037
0.7200
126,976
+0.02(+2.86%)
Jun 10, 2019
0.6600
0.7200
0.6600
0.7000
312,852
+0.04(+6.06%)
Jun 07, 2019
0.6500
0.6880
0.6400
0.6600
236,500
+0.01(+1.23%)
Jun 06, 2019
0.6726
0.6900
0.6500
0.6520
188,176
-0.01(-1.24%)
Jun 05, 2019
0.7146
0.7195
0.6500
0.6602
420,541
-0.05(-6.86%)
Jun 04, 2019
0.6980
0.7210
0.6900
0.7088
395,424
+0.01(+1.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
San Anselmo
|
San Anselmo News
|
San Anselmo Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.